667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,200400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,200300,2267154883,2275,2275,2275,2275,0
|
|
20250324,200200,2267154883,2275,2275,2275,2275,0
|
|
20250324,200100,2267154883,2275,2275,2275,2275,0
|
|
20250324,200000,2267154883,2275,2275,2275,2275,0
|
|
20250324,195900,2267154883,2275,2275,2275,2275,0
|
|
20250324,195800,2267154883,2275,2275,2275,2275,0
|
|
20250324,195700,2267154883,2275,2275,2275,2275,0
|
|
20250324,195600,2267154883,2275,2275,2275,2275,0
|
|
20250324,195500,2267154883,2275,2275,2275,2275,0
|
|
20250324,195400,2267154883,2275,2275,2275,2275,0
|
|
20250324,195300,2267154883,2275,2275,2275,2275,0
|
|
20250324,195200,2267154883,2275,2275,2275,2275,0
|
|
20250324,195100,2267154883,2275,2275,2275,2275,0
|
|
20250324,195000,2267154883,2275,2275,2275,2275,0
|
|
20250324,194900,2267154883,2275,2275,2275,2275,0
|
|
20250324,194800,2267154883,2275,2275,2275,2275,0
|
|
20250324,194700,2267154883,2275,2275,2275,2275,0
|
|
20250324,194600,2267154883,2275,2275,2275,2275,0
|
|
20250324,194500,2267154883,2275,2275,2275,2275,0
|
|
20250324,194400,2267154883,2275,2275,2275,2275,0
|
|
20250324,194300,2267154883,2275,2275,2275,2275,0
|
|
20250324,194200,2267154883,2275,2275,2275,2275,0
|
|
20250324,194100,2267154883,2275,2275,2275,2275,0
|
|
20250324,194000,2267154883,2275,2275,2275,2275,0
|
|
20250324,193900,2267154883,2275,2275,2275,2275,0
|
|
20250324,193800,2267154883,2275,2275,2275,2275,0
|
|
20250324,193700,2267154883,2275,2275,2275,2275,0
|
|
20250324,193600,2267154883,2275,2275,2275,2275,0
|
|
20250324,193500,2267154883,2275,2275,2275,2275,0
|
|
20250324,193400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,193300,2267154883,2275,2275,2275,2275,0
|
|
20250324,193200,2267154883,2275,2275,2275,2275,0
|
|
20250324,193100,2267154883,2275,2275,2275,2275,0
|
|
20250324,193000,2267154883,2275,2275,2275,2275,0
|
|
20250324,192900,2267154883,2275,2275,2275,2275,0
|
|
20250324,192800,2267154883,2275,2275,2275,2275,0
|
|
20250324,192700,2267154883,2275,2275,2275,2275,0
|
|
20250324,192600,2267154883,2275,2275,2275,2275,0
|
|
20250324,192500,2267154883,2275,2275,2275,2275,0
|
|
20250324,192400,2267154883,2275,2275,2275,2275,0
|
|
20250324,192300,2267154883,2275,2275,2275,2275,0
|
|
20250324,192200,2267154883,2275,2275,2275,2275,0
|
|
20250324,192100,2267154883,2275,2275,2275,2275,0
|
|
20250324,192000,2267154883,2275,2275,2275,2275,0
|
|
20250324,191900,2267154883,2275,2275,2275,2275,0
|
|
20250324,191800,2267154883,2275,2275,2275,2275,0
|
|
20250324,191700,2267154883,2275,2275,2275,2275,0
|
|
20250324,191600,2267154883,2275,2275,2275,2275,0
|
|
20250324,191500,2267154883,2275,2275,2275,2275,0
|
|
20250324,191400,2267154883,2275,2275,2275,2275,0
|
|
20250324,191300,2267154883,2275,2275,2275,2275,0
|
|
20250324,191200,2267154883,2275,2275,2275,2275,0
|
|
20250324,191100,2267154883,2275,2275,2275,2275,0
|
|
20250324,191000,2267154883,2275,2275,2275,2275,0
|
|
20250324,190900,2267154883,2275,2275,2275,2275,0
|
|
20250324,190800,2267154883,2275,2275,2275,2275,0
|
|
20250324,190700,2267154883,2275,2275,2275,2275,0
|
|
20250324,190600,2267154883,2275,2275,2275,2275,0
|
|
20250324,190500,2267154883,2275,2275,2275,2275,0
|
|
20250324,190400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,190300,2267154883,2275,2275,2275,2275,0
|
|
20250324,190200,2267154883,2275,2275,2275,2275,0
|
|
20250324,190100,2267154883,2275,2275,2275,2275,0
|
|
20250324,190000,2267154883,2275,2275,2275,2275,0
|
|
20250324,185900,2267154883,2275,2275,2275,2275,0
|
|
20250324,185800,2267154883,2275,2275,2275,2275,0
|
|
20250324,185700,2267154883,2275,2275,2275,2275,0
|
|
20250324,185600,2267154883,2275,2275,2275,2275,0
|
|
20250324,185500,2267154883,2275,2275,2275,2275,0
|
|
20250324,185400,2267154883,2275,2275,2275,2275,0
|
|
20250324,185300,2267154883,2275,2275,2275,2275,0
|
|
20250324,185200,2267154883,2275,2275,2275,2275,0
|
|
20250324,185100,2267154883,2275,2275,2275,2275,0
|
|
20250324,185000,2267154883,2275,2275,2275,2275,0
|
|
20250324,184900,2267154883,2275,2275,2275,2275,0
|
|
20250324,184800,2267154883,2275,2275,2275,2275,0
|
|
20250324,184700,2267154883,2275,2275,2275,2275,0
|
|
20250324,184600,2267154883,2275,2275,2275,2275,0
|
|
20250324,184500,2267154883,2275,2275,2275,2275,0
|
|
20250324,184400,2267154883,2275,2275,2275,2275,0
|
|
20250324,184300,2267154883,2275,2275,2275,2275,0
|
|
20250324,184200,2267154883,2275,2275,2275,2275,0
|
|
20250324,184100,2267154883,2275,2275,2275,2275,0
|
|
20250324,184000,2267154883,2275,2275,2275,2275,0
|
|
20250324,183900,2267154883,2275,2275,2275,2275,0
|
|
20250324,183800,2267154883,2275,2275,2275,2275,0
|
|
20250324,183700,2267154883,2275,2275,2275,2275,0
|
|
20250324,183600,2267154883,2275,2275,2275,2275,0
|
|
20250324,183500,2267154883,2275,2275,2275,2275,0
|
|
20250324,183400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,183300,2267154883,2275,2275,2275,2275,0
|
|
20250324,183200,2267154883,2275,2275,2275,2275,0
|
|
20250324,183100,2267154883,2275,2275,2275,2275,0
|
|
20250324,183000,2267154883,2275,2275,2275,2275,0
|
|
20250324,182900,2267154883,2275,2275,2275,2275,0
|
|
20250324,182800,2267154883,2275,2275,2275,2275,0
|
|
20250324,182700,2267154883,2275,2275,2275,2275,0
|
|
20250324,182600,2267154883,2275,2275,2275,2275,0
|
|
20250324,182500,2267154883,2275,2275,2275,2275,0
|
|
20250324,182400,2267154883,2275,2275,2275,2275,0
|
|
20250324,182300,2267154883,2275,2275,2275,2275,0
|
|
20250324,182200,2267154883,2275,2275,2275,2275,0
|
|
20250324,182100,2267154883,2275,2275,2275,2275,0
|
|
20250324,182000,2267154883,2275,2275,2275,2275,0
|
|
20250324,181900,2267154883,2275,2275,2275,2275,0
|
|
20250324,181800,2267154883,2275,2275,2275,2275,0
|
|
20250324,181700,2267154883,2275,2275,2275,2275,0
|
|
20250324,181600,2267154883,2275,2275,2275,2275,0
|
|
20250324,181500,2267154883,2275,2275,2275,2275,0
|
|
20250324,181400,2267154883,2275,2275,2275,2275,0
|
|
20250324,181300,2267154883,2275,2275,2275,2275,0
|
|
20250324,181200,2267154883,2275,2275,2275,2275,0
|
|
20250324,181100,2267154883,2275,2275,2275,2275,0
|
|
20250324,181000,2267154883,2275,2275,2275,2275,0
|
|
20250324,180900,2267154883,2275,2275,2275,2275,0
|
|
20250324,180800,2267154883,2275,2275,2275,2275,0
|
|
20250324,180700,2267154883,2275,2275,2275,2275,0
|
|
20250324,180600,2267154883,2275,2275,2275,2275,0
|
|
20250324,180500,2267154883,2275,2275,2275,2275,0
|
|
20250324,180400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,180300,2267154883,2275,2275,2275,2275,0
|
|
20250324,180200,2267154883,2275,2275,2275,2275,0
|
|
20250324,180100,2267154883,2275,2275,2275,2275,0
|
|
20250324,180000,2267154883,2275,2275,2275,2275,0
|
|
20250324,175900,2267154883,2275,2275,2275,2275,0
|
|
20250324,175800,2267154883,2275,2275,2275,2275,0
|
|
20250324,175700,2267154883,2275,2275,2275,2275,0
|
|
20250324,175600,2267154883,2275,2275,2275,2275,0
|
|
20250324,175500,2267154883,2275,2275,2275,2275,0
|
|
20250324,175400,2267154883,2275,2275,2275,2275,0
|
|
20250324,175300,2267154883,2275,2275,2275,2275,0
|
|
20250324,175200,2267154883,2275,2275,2275,2275,0
|
|
20250324,175100,2267154883,2275,2275,2275,2275,0
|
|
20250324,175000,2267154883,2275,2275,2275,2275,0
|
|
20250324,174900,2267154883,2275,2275,2275,2275,0
|
|
20250324,174800,2267154883,2275,2275,2275,2275,0
|
|
20250324,174700,2267154883,2275,2275,2275,2275,0
|
|
20250324,174600,2267154883,2275,2275,2275,2275,0
|
|
20250324,174500,2267154883,2275,2275,2275,2275,0
|
|
20250324,174400,2267154883,2275,2275,2275,2275,0
|
|
20250324,174300,2267154883,2275,2275,2275,2275,0
|
|
20250324,174200,2267154883,2275,2275,2275,2275,0
|
|
20250324,174100,2267154883,2275,2275,2275,2275,0
|
|
20250324,174000,2267154883,2275,2275,2275,2275,0
|
|
20250324,173900,2267154883,2275,2275,2275,2275,0
|
|
20250324,173800,2267154883,2275,2275,2275,2275,0
|
|
20250324,173700,2267154883,2275,2275,2275,2275,0
|
|
20250324,173600,2267154883,2275,2275,2275,2275,0
|
|
20250324,173500,2267154883,2275,2275,2275,2275,0
|
|
20250324,173400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,173300,2267154883,2275,2275,2275,2275,0
|
|
20250324,173200,2267154883,2275,2275,2275,2275,0
|
|
20250324,173100,2267154883,2275,2275,2275,2275,0
|
|
20250324,173000,2267154883,2275,2275,2275,2275,0
|
|
20250324,172900,2267154883,2275,2275,2275,2275,0
|
|
20250324,172800,2267154883,2275,2275,2275,2275,0
|
|
20250324,172700,2267154883,2275,2275,2275,2275,0
|
|
20250324,172600,2267154883,2275,2275,2275,2275,0
|
|
20250324,172500,2267154883,2275,2275,2275,2275,0
|
|
20250324,172400,2267154883,2275,2275,2275,2275,0
|
|
20250324,172300,2267154883,2275,2275,2275,2275,0
|
|
20250324,172200,2267154883,2275,2275,2275,2275,0
|
|
20250324,172100,2267154883,2275,2275,2275,2275,0
|
|
20250324,172000,2267154883,2275,2275,2275,2275,0
|
|
20250324,171900,2267154883,2275,2275,2275,2275,0
|
|
20250324,171800,2267154883,2275,2275,2275,2275,0
|
|
20250324,171700,2267154883,2275,2275,2275,2275,0
|
|
20250324,171600,2267154883,2275,2275,2275,2275,0
|
|
20250324,171500,2267154883,2275,2275,2275,2275,0
|
|
20250324,171400,2267154883,2275,2275,2275,2275,0
|
|
20250324,171300,2267154883,2275,2275,2275,2275,0
|
|
20250324,171200,2267154883,2275,2275,2275,2275,0
|
|
20250324,171100,2267154883,2275,2275,2275,2275,0
|
|
20250324,171000,2267154883,2275,2275,2275,2275,0
|
|
20250324,170900,2267154883,2275,2275,2275,2275,0
|
|
20250324,170800,2267154883,2275,2275,2275,2275,0
|
|
20250324,170700,2267154883,2275,2275,2275,2275,0
|
|
20250324,170600,2267154883,2275,2275,2275,2275,0
|
|
20250324,170500,2267154883,2275,2275,2275,2275,0
|
|
20250324,170400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,170300,2267154883,2275,2275,2275,2275,0
|
|
20250324,170200,2267154883,2275,2275,2275,2275,0
|
|
20250324,170100,2267154883,2275,2275,2275,2275,0
|
|
20250324,170000,2267154883,2275,2275,2275,2275,0
|
|
20250324,165900,2267154883,2275,2275,2275,2275,0
|
|
20250324,165800,2267154883,2275,2275,2275,2275,0
|
|
20250324,165700,2267154883,2275,2275,2275,2275,0
|
|
20250324,165600,2267154883,2275,2275,2275,2275,0
|
|
20250324,165500,2267154883,2275,2275,2275,2275,0
|
|
20250324,165400,2267154883,2275,2275,2275,2275,0
|
|
20250324,165300,2267154883,2275,2275,2275,2275,0
|
|
20250324,165200,2267154883,2275,2275,2275,2275,0
|
|
20250324,165100,2267154883,2275,2275,2275,2275,0
|
|
20250324,165000,2267154883,2275,2275,2275,2275,0
|
|
20250324,164900,2267154883,2275,2275,2275,2275,0
|
|
20250324,164800,2267154883,2275,2275,2275,2275,0
|
|
20250324,164700,2267154883,2275,2275,2275,2275,0
|
|
20250324,164600,2267154883,2275,2275,2275,2275,0
|
|
20250324,164500,2267154883,2275,2275,2275,2275,0
|
|
20250324,164400,2267154883,2275,2275,2275,2275,0
|
|
20250324,164300,2267154883,2275,2275,2275,2275,0
|
|
20250324,164200,2267154883,2275,2275,2275,2275,0
|
|
20250324,164100,2267154883,2275,2275,2275,2275,0
|
|
20250324,164000,2267154883,2275,2275,2275,2275,0
|
|
20250324,163900,2267154883,2275,2275,2275,2275,0
|
|
20250324,163800,2267154883,2275,2275,2275,2275,0
|
|
20250324,163700,2267154883,2275,2275,2275,2275,0
|
|
20250324,163600,2267154883,2275,2275,2275,2275,0
|
|
20250324,163500,2267154883,2275,2275,2275,2275,0
|
|
20250324,163400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,163300,2267154883,2275,2275,2275,2275,0
|
|
20250324,163200,2267154883,2275,2275,2275,2275,0
|
|
20250324,163100,2267154883,2275,2275,2275,2275,0
|
|
20250324,163000,2267154883,2275,2275,2275,2275,0
|
|
20250324,162900,2267154883,2275,2275,2275,2275,0
|
|
20250324,162800,2267154883,2275,2275,2275,2275,0
|
|
20250324,162700,2267154883,2275,2275,2275,2275,0
|
|
20250324,162600,2267154883,2275,2275,2275,2275,0
|
|
20250324,162500,2267154883,2275,2275,2275,2275,0
|
|
20250324,162400,2267154883,2275,2275,2275,2275,0
|
|
20250324,162300,2267154883,2275,2275,2275,2275,0
|
|
20250324,162200,2267154883,2275,2275,2275,2275,0
|
|
20250324,162100,2267154883,2275,2275,2275,2275,0
|
|
20250324,162000,2267154883,2275,2275,2275,2275,0
|
|
20250324,161900,2267154883,2275,2275,2275,2275,0
|
|
20250324,161800,2267154883,2275,2275,2275,2275,0
|
|
20250324,161700,2267154883,2275,2275,2275,2275,0
|
|
20250324,161600,2267154883,2275,2275,2275,2275,0
|
|
20250324,161500,2267154883,2275,2275,2275,2275,0
|
|
20250324,161400,2267154883,2275,2275,2275,2275,0
|
|
20250324,161300,2267154883,2275,2275,2275,2275,0
|
|
20250324,161200,2267154883,2275,2275,2275,2275,0
|
|
20250324,161100,2267154883,2275,2275,2275,2275,0
|
|
20250324,161000,2267154883,2275,2275,2275,2275,0
|
|
20250324,160900,2267154883,2275,2275,2275,2275,0
|
|
20250324,160800,2267154883,2275,2275,2275,2275,0
|
|
20250324,160700,2267154883,2275,2275,2275,2275,0
|
|
20250324,160600,2267154883,2275,2275,2275,2275,0
|
|
20250324,160500,2267154883,2275,2275,2275,2275,0
|
|
20250324,160400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,160300,2267154883,2275,2275,2275,2275,0
|
|
20250324,160200,2267154883,2275,2275,2275,2275,0
|
|
20250324,160100,2267154883,2275,2275,2275,2275,0
|
|
20250324,160000,2267154883,2275,2275,2275,2275,0
|
|
20250324,155900,2267154883,2275,2275,2275,2275,0
|
|
20250324,155800,2267154883,2275,2275,2275,2275,0
|
|
20250324,155700,2267154883,2275,2275,2275,2275,0
|
|
20250324,155600,2267154883,2275,2275,2275,2275,0
|
|
20250324,155500,2267154883,2275,2275,2275,2275,0
|
|
20250324,155400,2267154883,2275,2275,2275,2275,0
|
|
20250324,155300,2267154883,2275,2275,2275,2275,0
|
|
20250324,155200,2267154883,2275,2275,2275,2275,0
|
|
20250324,155100,2267154883,2275,2275,2275,2275,0
|
|
20250324,155000,2267154883,2275,2275,2275,2275,0
|
|
20250324,154900,2267154883,2275,2275,2275,2275,0
|
|
20250324,154800,2267154883,2275,2275,2275,2275,0
|
|
20250324,154700,2267154883,2275,2275,2275,2275,0
|
|
20250324,154600,2267154883,2275,2275,2275,2275,0
|
|
20250324,154500,2267154883,2275,2275,2275,2275,0
|
|
20250324,154400,2267154883,2275,2275,2275,2275,0
|
|
20250324,154300,2267154883,2275,2275,2275,2275,0
|
|
20250324,154200,2267154883,2275,2275,2275,2275,0
|
|
20250324,154100,2267154883,2275,2275,2275,2275,0
|
|
20250324,154000,2267154883,2275,2275,2275,2275,0
|
|
20250324,153900,2267154883,2275,2275,2275,2275,0
|
|
20250324,153800,2267154883,2275,2275,2275,2275,0
|
|
20250324,153700,2267154883,2275,2275,2275,2275,0
|
|
20250324,153600,2267154883,2275,2275,2275,2275,0
|
|
20250324,153500,2267154883,2275,2275,2275,2275,0
|
|
20250324,153400,2267154883,2275,2275,2275,2275,10264
|
|
20250324,153300,2267154883,2275,2275,2275,2275,0
|
|
20250324,153200,2267154883,2275,2275,2275,2275,0
|
|
20250324,153100,2267154883,2275,2275,2275,2275,0
|
|
20250324,153000,2267154883,2275,2275,2275,2275,10264
|
|
20250324,152900,2243804283,2275,2275,2275,2275,0
|
|
20250324,152800,2243804283,2275,2275,2275,2275,0
|
|
20250324,152700,2243804283,2275,2275,2275,2275,0
|
|
20250324,152600,2243804283,2275,2275,2275,2275,0
|
|
20250324,152500,2243804283,2275,2275,2275,2275,0
|
|
20250324,152400,2243804283,2275,2275,2275,2275,0
|
|
20250324,152300,2243804283,2275,2275,2275,2275,0
|
|
20250324,152200,2243804283,2275,2275,2275,2275,0
|
|
20250324,152100,2243804283,2275,2275,2275,2275,0
|
|
20250324,152000,2243804283,2275,2275,2275,2275,0
|
|
20250324,151900,2243804283,2275,2275,2275,2265,14873
|
|
20250324,151800,2210112618,2275,2275,2275,2275,35
|
|
20250324,151700,2210032993,2270,2270,2270,2270,855
|
|
20250324,151600,2208092143,2270,2270,2270,2270,738
|
|
20250324,151500,2206416883,2270,2270,2270,2265,2428
|
|
20250324,151400,2200907083,2270,2270,2270,2265,65764
|
|
20250324,151300,2051639748,2270,2270,2275,2270,5101
|
|
20250324,151200,2040059768,2275,2275,2275,2270,7316
|
|
20250324,151100,2023451298,2275,2275,2275,2270,191
|
|
20250324,151000,2023017023,2275,2275,2275,2270,3166
|
|
20250324,150900,2015830078,2270,2270,2270,2270,11544
|
|
20250324,150800,1989625198,2275,2270,2275,2270,3020
|
|
20250324,150700,1982758448,2270,2272,2272,2270,1988
|
|
20250324,150600,1978245648,2275,2275,2275,2275,20
|
|
20250324,150500,1978200148,2270,2272,2272,2270,1370
|
|
20250324,150400,1975089902,2272,2275,2275,2272,279
|
|
20250324,150300,1974455258,2270,2275,2275,2270,10006
|
|
20250324,150200,1951741608,2275,2275,2275,2270,689
|
|
20250324,150100,1950174383,2275,2270,2275,2270,7926
|
|
20250324,150000,1932181233,2270,2275,2275,2270,2101
|
|
20250324,145900,1927403958,2275,2275,2275,2270,116
|
|
20250324,145800,1927140238,2275,2275,2275,2270,10178
|
|
20250324,145700,1904034680,2275,2275,2275,2272,357
|
|
20250324,145600,1903222538,2275,2270,2275,2270,1179
|
|
20250324,145500,1900546053,2275,2275,2275,2272,133
|
|
20250324,145400,1900243844,2270,2270,2270,2270,1772
|
|
20250324,145300,1896221404,2275,2275,2275,2275,5277
|
|
20250324,145200,1884216229,2277,2275,2277,2275,324
|
|
20250324,145100,1883478521,2275,2280,2280,2275,1173
|
|
20250324,145000,1880807834,2280,2280,2280,2280,2284
|
|
20250324,144900,1875600314,2275,2275,2275,2275,1645
|
|
20250324,144800,1871857939,2275,2275,2275,2270,1495
|
|
20250324,144700,1868458064,2275,2275,2275,2275,5272
|
|
20250324,144600,1856464264,2275,2275,2275,2275,1989
|
|
20250324,144500,1851939289,2275,2280,2280,2270,24452
|
|
20250324,144400,1796361419,2275,2280,2280,2275,2181
|
|
20250324,144300,1791399469,2280,2280,2280,2280,206
|
|
20250324,144200,1790929789,2280,2275,2280,2275,72
|
|
20250324,144100,1790765879,2275,2280,2280,2275,1007
|
|
20250324,144000,1788474919,2275,2280,2280,2275,147
|
|
20250324,143900,1788139944,2280,2280,2280,2280,1000
|
|
20250324,143800,1785859944,2280,2280,2280,2280,150
|
|
20250324,143700,1785517944,2280,2280,2280,2280,189
|
|
20250324,143600,1785087024,2275,2280,2280,2275,6191
|
|
20250324,143500,1770976544,2280,2280,2280,2275,3060
|
|
20250324,143400,1764014839,2280,2280,2280,2280,260
|
|
20250324,143300,1763422039,2275,2275,2275,2275,5575
|
|
20250324,143200,1750738914,2280,2280,2280,2275,274
|
|
20250324,143100,1750114339,2280,2280,2280,2280,1089
|
|
20250324,143000,1747631419,2280,2280,2280,2280,125
|
|
20250324,142900,1747346419,2280,2280,2280,2280,15
|
|
20250324,142800,1747312219,2280,2280,2280,2280,300
|
|
20250324,142700,1746628219,2275,2275,2275,2275,268
|
|
20250324,142600,1746018519,2275,2275,2275,2275,0
|
|
20250324,142500,1746018519,2275,2275,2275,2275,230
|
|
20250324,142400,1745495269,2275,2280,2280,2275,9935
|
|
20250324,142300,1722893124,2275,2280,2280,2275,4306
|
|
20250324,142200,1713096444,2280,2275,2280,2275,2641
|
|
20250324,142100,1707088164,2275,2280,2280,2275,48
|
|
20250324,142000,1706978949,2280,2280,2280,2280,1144
|
|
20250324,141900,1704370629,2280,2280,2280,2275,545
|
|
20250324,141800,1703129654,2280,2275,2280,2275,299
|
|
20250324,141700,1702448684,2280,2275,2280,2275,1951
|
|
20250324,141600,1698001404,2275,2280,2280,2275,1160
|
|
20250324,141500,1695362399,2280,2275,2280,2275,453
|
|
20250324,141400,1694330809,2275,2275,2275,2275,50
|
|
20250324,141300,1694217059,2275,2275,2275,2275,3
|
|
20250324,141200,1694210234,2275,2275,2275,2275,2096
|
|
20250324,141100,1689441834,2280,2280,2280,2280,11
|
|
20250324,141000,1689416754,2280,2275,2280,2275,1111
|
|
20250324,140900,1686888674,2280,2275,2280,2275,2502
|
|
20250324,140800,1681196589,2280,2280,2280,2280,1229
|
|
20250324,140700,1678394469,2280,2280,2280,2280,804
|
|
20250324,140600,1676561349,2280,2280,2280,2280,20
|
|
20250324,140500,1676515749,2280,2280,2280,2280,17
|
|
20250324,140400,1676476989,2280,2280,2280,2280,1799
|
|
20250324,140300,1672375269,2280,2280,2280,2280,2
|
|
20250324,140200,1672370709,2280,2280,2280,2280,90
|
|
20250324,140100,1672165509,2285,2285,2285,2285,175
|
|
20250324,140000,1671765634,2285,2285,2285,2285,122
|
|
20250324,135900,1671486864,2280,2285,2285,2280,2301
|
|
20250324,135800,1666239484,2285,2280,2285,2275,5520
|
|
20250324,135700,1653665679,2280,2280,2282,2275,392
|
|
20250324,135600,1652773160,2280,2280,2280,2275,2784
|
|
20250324,135500,1646425645,2280,2280,2280,2280,1524
|
|
20250324,135400,1642950925,2280,2275,2280,2275,6472
|
|
20250324,135300,1628200890,2275,2275,2275,2275,2892
|
|
20250324,135200,1621621590,2275,2275,2275,2275,2356
|
|
20250324,135100,1616261690,2275,2275,2275,2275,0
|
|
20250324,135000,1616261690,2275,2275,2275,2275,300
|
|
20250324,134900,1615579190,2280,2275,2280,2275,51
|
|
20250324,134800,1615463160,2275,2275,2275,2275,1001
|
|
20250324,134700,1613185885,2275,2275,2275,2275,40
|
|
20250324,134600,1613094885,2275,2280,2280,2275,1006
|
|
20250324,134500,1610806220,2275,2275,2275,2270,1100
|
|
20250324,134400,1608303730,2275,2275,2275,2275,739
|
|
20250324,134300,1606622505,2275,2275,2275,2275,6074
|
|
20250324,134200,1592804155,2275,2275,2275,2275,50
|
|
20250324,134100,1592690405,2270,2275,2275,2270,158
|
|
20250324,134000,1592331720,2275,2270,2275,2270,656
|
|
20250324,133900,1590839445,2275,2275,2275,2275,558
|
|
20250324,133800,1589569995,2270,2275,2275,2270,7957
|
|
20250324,133700,1571468220,2275,2280,2280,2275,60
|
|
20250324,133600,1571331705,2280,2280,2280,2280,0
|
|
20250324,133500,1571331705,2280,2280,2280,2280,1
|
|
20250324,133400,1571329425,2275,2275,2275,2275,2164
|
|
20250324,133300,1566406325,2275,2275,2275,2275,875
|
|
20250324,133200,1564415700,2275,2275,2275,2275,251
|
|
20250324,133100,1563844675,2275,2275,2275,2275,0
|
|
20250324,133000,1563844675,2275,2275,2275,2275,0
|
|
20250324,132900,1563844675,2275,2275,2275,2270,1112
|
|
20250324,132800,1561315645,2275,2280,2280,2275,3402
|
|
20250324,132700,1553576030,2275,2280,2280,2275,26
|
|
20250324,132600,1553516850,2275,2275,2275,2275,39451
|
|
20250324,132500,1463765825,2275,2275,2275,2275,110
|
|
20250324,132400,1463515575,2275,2285,2285,2275,54616
|
|
20250324,132300,1339045350,2285,2285,2285,2285,11
|
|
20250324,132200,1339020215,2280,2285,2285,2280,408
|
|
20250324,132100,1338089380,2285,2285,2285,2285,5
|
|
20250324,132000,1338077955,2285,2285,2285,2285,5
|
|
20250324,131900,1338066530,2285,2280,2285,2280,739
|
|
20250324,131800,1336381360,2280,2285,2285,2280,71
|
|
20250324,131700,1336219170,2285,2280,2285,2280,144
|
|
20250324,131600,1335890630,2280,2285,2285,2280,318
|
|
20250324,131500,1335165385,2285,2285,2285,2285,0
|
|
20250324,131400,1335165385,2285,2285,2285,2285,360
|
|
20250324,131300,1334342785,2285,2285,2285,2285,104
|
|
20250324,131200,1334105145,2285,2285,2285,2285,10
|
|
20250324,131100,1334082295,2285,2285,2285,2285,4
|
|
20250324,131000,1334073155,2285,2285,2285,2285,22
|
|
20250324,130900,1334022885,2285,2285,2285,2285,250
|
|
20250324,130800,1333451635,2285,2285,2285,2280,1840
|
|
20250324,130700,1329247240,2285,2285,2290,2285,63
|
|
20250324,130600,1329103235,2290,2290,2290,2285,183
|
|
20250324,130500,1328685065,2290,2285,2290,2285,281
|
|
20250324,130400,1328041580,2290,2290,2290,2290,55
|
|
20250324,130300,1327915630,2290,2285,2290,2285,968
|
|
20250324,130200,1325702700,2285,2285,2285,2285,0
|
|
20250324,130100,1325702700,2285,2285,2285,2285,457
|
|
20250324,130000,1324658455,2290,2290,2290,2290,1
|
|
20250324,125900,1324656165,2280,2280,2280,2280,0
|
|
20250324,125800,1324656165,2280,2285,2285,2280,4499
|
|
20250324,125700,1314397530,2280,2290,2290,2280,5163
|
|
20250324,125600,1302624415,2290,2290,2290,2290,5
|
|
20250324,125500,1302612965,2290,2280,2290,2280,1352
|
|
20250324,125400,1299521865,2285,2285,2285,2280,958
|
|
20250324,125300,1297332840,2285,2285,2285,2280,472
|
|
20250324,125200,1296254895,2285,2285,2285,2285,532
|
|
20250324,125100,1295039275,2285,2285,2285,2280,1128
|
|
20250324,125000,1292461800,2285,2290,2290,2285,702
|
|
20250324,124900,1290857680,2290,2290,2290,2290,21
|
|
20250324,124800,1290809590,2285,2290,2290,2285,799
|
|
20250324,124700,1288982600,2290,2290,2290,2290,561
|
|
20250324,124600,1287697910,2290,2280,2290,2280,209
|
|
20250324,124500,1287219310,2280,2290,2290,2280,23805
|
|
20250324,124400,1232837495,2290,2290,2290,2290,78
|
|
20250324,124300,1232658875,2290,2290,2290,2290,172
|
|
20250324,124200,1232264995,2295,2290,2295,2290,475
|
|
20250324,124100,1231177145,2290,2290,2290,2290,0
|
|
20250324,124000,1231177145,2290,2290,2290,2290,561
|
|
20250324,123900,1229892455,2290,2290,2290,2290,588
|
|
20250324,123800,1228545935,2290,2290,2290,2285,2691
|
|
20250324,123700,1222395150,2290,2290,2290,2285,3263
|
|
20250324,123600,1214939055,2290,2290,2290,2290,5391
|
|
20250324,123500,1202593665,2285,2285,2285,2285,1561
|
|
20250324,123400,1199026780,2290,2290,2290,2290,790
|
|
20250324,123300,1197217680,2290,2290,2290,2290,520
|
|
20250324,123200,1196026880,2290,2290,2290,2290,78
|
|
20250324,123100,1195848260,2290,2290,2290,2290,451
|
|
20250324,123000,1194815470,2290,2290,2290,2290,424
|
|
20250324,122900,1193844510,2290,2290,2290,2290,105
|
|
20250324,122800,1193604060,2290,2290,2290,2290,36
|
|
20250324,122700,1193521620,2285,2285,2285,2285,3188
|
|
20250324,122600,1186237040,2285,2285,2285,2285,100
|
|
20250324,122500,1186008540,2285,2285,2285,2285,5
|
|
20250324,122400,1185997115,2285,2285,2285,2285,0
|
|
20250324,122300,1185997115,2285,2285,2285,2285,2375
|
|
20250324,122200,1180570240,2285,2285,2285,2285,600
|
|
20250324,122100,1179199240,2290,2290,2290,2290,503
|
|
20250324,122000,1178047370,2290,2290,2290,2290,1500
|
|
20250324,121900,1174612370,2290,2290,2290,2290,496
|
|
20250324,121800,1173476530,2290,2290,2290,2290,4
|
|
20250324,121700,1173467370,2290,2290,2290,2290,100
|
|
20250324,121600,1173238370,2290,2290,2290,2290,270
|
|
20250324,121500,1172620070,2290,2290,2290,2290,537
|
|
20250324,121400,1171390340,2290,2290,2290,2290,57
|
|
20250324,121300,1171259810,2290,2285,2290,2285,835
|
|
20250324,121200,1169351735,2285,2285,2290,2285,450
|
|
20250324,121100,1168323480,2285,2290,2290,2285,282
|
|
20250324,121000,1167677950,2290,2290,2290,2290,13
|
|
20250324,120900,1167648180,2290,2290,2290,2290,342
|
|
20250324,120800,1166865000,2290,2290,2290,2290,1855
|
|
20250324,120700,1162617050,2290,2290,2290,2290,708
|
|
20250324,120600,1160995730,2290,2290,2290,2290,30
|
|
20250324,120500,1160927030,2290,2285,2290,2285,616
|
|
20250324,120400,1159519195,2290,2290,2290,2290,51
|
|
20250324,120300,1159402405,2290,2290,2290,2290,129
|
|
20250324,120200,1159106995,2285,2285,2285,2285,1469
|
|
20250324,120100,1155750330,2290,2290,2290,2290,0
|
|
20250324,120000,1155750330,2290,2290,2290,2290,3
|
|
20250324,115900,1155743460,2290,2290,2290,2290,5
|
|
20250324,115800,1155732010,2290,2290,2290,2285,634
|
|
20250324,115700,1154282650,2290,2290,2290,2290,202
|
|
20250324,115600,1153820070,2290,2290,2290,2290,400
|
|
20250324,115500,1152904070,2290,2290,2290,2290,855
|
|
20250324,115400,1150946120,2285,2285,2285,2285,315
|
|
20250324,115300,1150226345,2290,2290,2290,2290,250
|
|
20250324,115200,1149653845,2290,2290,2290,2290,0
|
|
20250324,115100,1149653845,2290,2290,2290,2290,241
|
|
20250324,115000,1149101955,2290,2285,2290,2285,142
|
|
20250324,114900,1148777275,2290,2290,2290,2290,260
|
|
20250324,114800,1148181875,2290,2290,2290,2290,21
|
|
20250324,114700,1148133785,2287,2290,2290,2285,2865
|
|
20250324,114600,1141578942,2290,2290,2290,2290,5198
|
|
20250324,114500,1129675522,2290,2290,2290,2290,2
|
|
20250324,114400,1129670942,2290,2290,2290,2290,125
|
|
20250324,114300,1129384692,2290,2290,2290,2290,25
|
|
20250324,114200,1129327442,2285,2285,2285,2285,478
|
|
20250324,114100,1128235212,2290,2290,2290,2290,822
|
|
20250324,114000,1126352832,2290,2290,2290,2290,1422
|
|
20250324,113900,1123096452,2290,2290,2290,2290,0
|
|
20250324,113800,1123096452,2290,2290,2290,2290,859
|
|
20250324,113700,1121129342,2285,2285,2285,2285,565
|
|
20250324,113600,1119838317,2285,2285,2285,2285,1537
|
|
20250324,113500,1116326272,2290,2290,2290,2285,1426
|
|
20250324,113400,1113062437,2290,2285,2290,2285,900
|
|
20250324,113300,1111004437,2285,2285,2285,2285,0
|
|
20250324,113200,1111004437,2285,2285,2285,2285,950
|
|
20250324,113100,1108833687,2285,2285,2285,2285,143
|
|
20250324,113000,1108506932,2285,2290,2290,2285,544
|
|
20250324,112900,1107261357,2290,2290,2290,2290,872
|
|
20250324,112800,1105264477,2290,2285,2290,2285,377
|
|
20250324,112700,1104402532,2290,2290,2290,2290,508
|
|
20250324,112600,1103239212,2290,2290,2290,2290,11
|
|
20250324,112500,1103214022,2290,2290,2290,2290,48
|
|
20250324,112400,1103104102,2290,2285,2290,2285,2968
|
|
20250324,112300,1096322217,2285,2285,2285,2285,5
|
|
20250324,112200,1096310792,2290,2285,2290,2285,41
|
|
20250324,112100,1096216952,2285,2285,2285,2285,0
|
|
20250324,112000,1096216952,2285,2290,2290,2285,1163
|
|
20250324,111900,1093553732,2290,2290,2290,2290,1694
|
|
20250324,111800,1089674472,2290,2290,2290,2290,0
|
|
20250324,111700,1089674472,2290,2290,2290,2290,53
|
|
20250324,111600,1089553102,2290,2285,2290,2285,641
|
|
20250324,111500,1088085237,2285,2290,2290,2285,19996
|
|
20250324,111400,1042294647,2290,2295,2295,2290,2557
|
|
20250324,111300,1036436332,2295,2290,2295,2290,1373
|
|
20250324,111200,1033287797,2295,2295,2295,2290,89
|
|
20250324,111100,1033083547,2295,2295,2295,2295,590
|
|
20250324,111000,1031729497,2295,2290,2295,2290,160
|
|
20250324,110900,1031363047,2295,2295,2295,2295,62
|
|
20250324,110800,1031220757,2295,2295,2295,2290,364
|
|
20250324,110700,1030385387,2295,2295,2295,2295,1
|
|
20250324,110600,1030383092,2295,2295,2295,2295,2032
|
|
20250324,110500,1025719652,2295,2295,2295,2295,759
|
|
20250324,110400,1023977747,2295,2295,2295,2295,0
|
|
20250324,110300,1023977747,2295,2295,2295,2295,1
|
|
20250324,110200,1023975452,2295,2295,2295,2295,1474
|
|
20250324,110100,1020592622,2295,2295,2295,2295,43
|
|
20250324,110000,1020493937,2295,2290,2295,2290,134
|
|
20250324,105900,1020186552,2295,2295,2295,2295,34
|
|
20250324,105800,1020108522,2295,2295,2295,2295,139
|
|
20250324,105700,1019789517,2295,2295,2295,2295,1398
|
|
20250324,105600,1016581107,2295,2295,2295,2295,437
|
|
20250324,105500,1015578192,2295,2295,2295,2295,342
|
|
20250324,105400,1014793302,2295,2295,2295,2290,1333
|
|
20250324,105300,1011739067,2295,2290,2295,2290,111
|
|
20250324,105200,1011484347,2295,2295,2295,2295,130
|
|
20250324,105100,1011185997,2295,2295,2295,2295,132
|
|
20250324,105000,1010883057,2290,2290,2290,2290,1461
|
|
20250324,104900,1007537367,2295,2295,2295,2295,42
|
|
20250324,104800,1007440977,2295,2292,2295,2292,2700
|
|
20250324,104700,1001247174,2292,2292,2292,2292,0
|
|
20250324,104600,1001247174,2292,2292,2292,2292,100
|
|
20250324,104500,1001017974,2290,2290,2290,2290,306
|
|
20250324,104400,1000317234,2292,2292,2292,2292,1
|
|
20250324,104300,1000314942,2295,2292,2295,2292,907
|
|
20250324,104200,998233545,2295,2295,2295,2295,120
|
|
20250324,104100,997958145,2295,2300,2300,2295,229
|
|
20250324,104000,997431450,2300,2290,2300,2290,150
|
|
20250324,103900,997087940,2290,2295,2300,2290,5688
|
|
20250324,103800,984034410,2295,2295,2295,2292,3398
|
|
20250324,103700,976236750,2300,2295,2300,2295,10335
|
|
20250324,103600,952516835,2295,2295,2295,2290,227
|
|
20250324,103500,951996020,2295,2290,2295,2290,2441
|
|
20250324,103400,946395185,2290,2290,2295,2290,1270
|
|
20250324,103300,943486870,2290,2290,2290,2290,0
|
|
20250324,103200,943486870,2290,2295,2295,2290,450
|
|
20250324,103100,942456245,2290,2290,2295,2290,160
|
|
20250324,103000,942089810,2290,2292,2295,2290,2558
|
|
20250324,102900,936231965,2290,2290,2290,2290,0
|
|
20250324,102800,936231965,2290,2295,2295,2290,1504
|
|
20250324,102700,932787265,2295,2295,2295,2290,160
|
|
20250324,102600,932420295,2295,2295,2295,2295,122
|
|
20250324,102500,932140305,2295,2295,2295,2290,137
|
|
20250324,102400,931826390,2295,2295,2295,2295,138
|
|
20250324,102300,931509680,2295,2295,2295,2295,30
|
|
20250324,102200,931440830,2290,2295,2295,2290,118
|
|
20250324,102100,931170070,2295,2295,2295,2290,887
|
|
20250324,102000,929138540,2290,2290,2295,2290,136
|
|
20250324,101900,928827040,2295,2295,2295,2295,102
|
|
20250324,101800,928592950,2290,2295,2295,2290,1048
|
|
20250324,101700,926193025,2290,2295,2295,2290,307
|
|
20250324,101600,925489985,2295,2295,2295,2295,1832
|
|
20250324,101500,921285545,2295,2295,2295,2295,166
|
|
20250324,101400,920904575,2295,2290,2295,2290,1004
|
|
20250324,101300,918605395,2295,2295,2295,2290,193
|
|
20250324,101200,918162770,2295,2290,2295,2285,2672
|
|
20250324,101100,912050385,2290,2290,2290,2290,1188
|
|
20250324,101000,909329865,2290,2290,2290,2285,13708
|
|
20250324,100900,877956475,2290,2290,2290,2285,831
|
|
20250324,100800,876057485,2290,2290,2290,2290,36
|
|
20250324,100700,875975045,2290,2290,2290,2290,681
|
|
20250324,100600,874415555,2285,2290,2290,2285,12
|
|
20250324,100500,874388115,2290,2290,2290,2290,659
|
|
20250324,100400,872879005,2285,2290,2290,2285,10637
|
|
20250324,100300,848520305,2290,2290,2290,2290,500
|
|
20250324,100200,847375305,2290,2290,2290,2285,2538
|
|
20250324,100100,841575785,2290,2290,2290,2290,11
|
|
20250324,100000,841550595,2290,2290,2290,2290,31
|
|
20250324,095900,841479605,2290,2290,2290,2290,35
|
|
20250324,095800,841399455,2290,2290,2290,2290,11
|
|
20250324,095700,841374265,2290,2285,2290,2285,1208
|
|
20250324,095600,838613530,2290,2290,2290,2290,5226
|
|
20250324,095500,826645990,2290,2290,2290,2285,180
|
|
20250324,095400,826233855,2290,2290,2290,2290,665
|
|
20250324,095300,824711005,2290,2290,2290,2290,3098
|
|
20250324,095200,817616585,2285,2285,2285,2285,8000
|
|
20250324,095100,799336585,2285,2285,2290,2285,4411
|
|
20250324,095000,789255690,2285,2290,2290,2285,677
|
|
20250324,094900,787708310,2290,2290,2290,2290,220
|
|
20250324,094800,787204510,2290,2290,2290,2285,1003
|
|
20250324,094700,784909370,2290,2290,2290,2290,5
|
|
20250324,094600,784897920,2285,2285,2285,2285,1759
|
|
20250324,094500,780878605,2285,2280,2285,2280,2203
|
|
20250324,094400,775850750,2280,2285,2285,2280,3342
|
|
20250324,094300,768219280,2285,2285,2285,2285,12446
|
|
20250324,094200,739780170,2290,2290,2290,2285,2202
|
|
20250324,094100,734738090,2285,2290,2290,2285,869
|
|
20250324,094000,732750115,2285,2290,2290,2285,2132
|
|
20250324,093900,727877870,2290,2290,2290,2285,305
|
|
20250324,093800,727179970,2285,2290,2290,2285,196
|
|
20250324,093700,726731580,2290,2285,2290,2285,1405
|
|
20250324,093600,723519980,2285,2290,2290,2285,43
|
|
20250324,093500,723421570,2290,2290,2290,2285,617
|
|
20250324,093400,722008720,2290,2290,2290,2285,323
|
|
20250324,093300,721270535,2290,2295,2295,2290,1501
|
|
20250324,093200,717832585,2295,2290,2295,2290,482
|
|
20250324,093100,716726555,2295,2295,2295,2290,160
|
|
20250324,093000,716359855,2295,2295,2295,2290,321
|
|
20250324,092900,715624210,2295,2285,2295,2285,9445
|
|
20250324,092800,693998620,2290,2282,2290,2280,58585
|
|
20250324,092700,560376537,2280,2285,2285,2280,3591
|
|
20250324,092600,552185752,2280,2280,2280,2280,13992
|
|
20250324,092500,520283992,2285,2285,2285,2285,6457
|
|
20250324,092400,505529747,2285,2285,2285,2280,53389
|
|
20250324,092300,383535897,2285,2282,2285,2280,2428
|
|
20250324,092200,377998851,2280,2280,2280,2275,6197
|
|
20250324,092100,363872056,2280,2285,2285,2280,4901
|
|
20250324,092000,352696666,2285,2280,2285,2275,236
|
|
20250324,091900,352159306,2275,2285,2285,2275,6418
|
|
20250324,091800,337530131,2285,2280,2285,2280,100
|
|
20250324,091700,337301826,2280,2285,2285,2280,4314
|
|
20250324,091600,327449776,2285,2285,2285,2280,34501
|
|
20250324,091500,248756271,2285,2285,2290,2285,3041
|
|
20250324,091400,241807555,2290,2290,2290,2285,4160
|
|
20250324,091300,232286145,2290,2290,2295,2290,5369
|
|
20250324,091200,219990725,2290,2290,2290,2285,7649
|
|
20250324,091100,202476560,2290,2290,2290,2285,3289
|
|
20250324,091000,194947055,2290,2287,2290,2285,3497
|
|
20250324,090900,186946029,2287,2290,2290,2285,2937
|
|
20250324,090800,180229665,2285,2285,2290,2285,6429
|
|
20250324,090700,165537910,2285,2282,2285,2280,5127
|
|
20250324,090600,153843995,2282,2285,2287,2280,8164
|
|
20250324,090500,135204752,2285,2290,2290,2285,4680
|
|
20250324,090400,124490192,2290,2290,2290,2285,6415
|
|
20250324,090300,109827497,2290,2290,2290,2285,2264
|
|
20250324,090200,104643437,2290,2290,2290,2285,16294
|
|
20250324,090100,67380747,2285,2300,2300,2285,14894
|
|
20250324,090000,33270125,2300,2305,2315,2300,14438
|